SigmaTron International Inc (SGMA) Historical Stock Data
4.32 ↑0.08 (1.89%)
As of May 1, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, SGMA is up 0.72% a day on average. There have been 17 days where SigmaTron International Inc closed green and 13 days where SGMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4.24 | 4.32 | ↑$0.08 (1.89%) | 4.24 | 4.43 | 28.99K |
| 2024-04-30 | 4.43 | 4.24 | ↓$0.19 (-4.29%) | 4.21 | 4.51 | 25.13K |
| 2024-04-29 | 4.07 | 4.44 | ↑$0.37 (9.09%) | 4.07 | 4.44 | 48.25K |
| 2024-04-26 | 4.15 | 4.15 | ↓$0.00 (-0.10%) | 4.09 | 4.24 | 16.83K |
| 2024-04-25 | 4.07 | 4.18 | ↑$0.11 (2.70%) | 4.00 | 4.24 | 15.39K |
| 2024-04-24 | 4.04 | 4.11 | ↑$0.07 (1.69%) | 4.00 | 4.15 | 13.06K |
| 2024-04-23 | 3.88 | 4.03 | ↑$0.15 (3.84%) | 3.88 | 4.05 | 8.68K |
| 2024-04-22 | 4.00 | 3.87 | ↓$0.13 (-3.25%) | 3.87 | 4.07 | 14.70K |
| 2024-04-19 | 3.96 | 3.95 | ↓$0.01 (-0.25%) | 3.93 | 4.07 | 29.98K |
| 2024-04-18 | 3.92 | 3.97 | ↑$0.06 (1.40%) | 3.92 | 3.97 | 3.33K |
| 2024-04-17 | 4.01 | 3.92 | ↓$0.09 (-2.33%) | 3.90 | 4.01 | 10.08K |
| 2024-04-16 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.62 | 4.03 | 15.50K |
| 2024-04-15 | 4.05 | 3.98 | ↓$0.07 (-1.73%) | 3.95 | 4.05 | 8.36K |
| 2024-04-12 | 4.01 | 4.06 | ↑$0.04 (1.12%) | 3.97 | 4.31 | 92.10K |
| 2024-04-11 | 3.85 | 4.04 | ↑$0.19 (4.94%) | 3.75 | 4.04 | 25.89K |
| 2024-04-10 | 3.67 | 3.83 | ↑$0.17 (4.50%) | 3.67 | 3.87 | 39.38K |
| 2024-04-09 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.60 | 3.72 | 11.39K |
| 2024-04-08 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.60 | 3.75 | 21.39K |
| 2024-04-05 | 3.56 | 3.60 | ↑$0.04 (1.12%) | 3.56 | 3.62 | 5.02K |
| 2024-04-04 | 3.63 | 3.60 | ↓$0.03 (-0.83%) | 3.56 | 3.63 | 13.20K |
| 2024-04-03 | 3.54 | 3.56 | ↑$0.02 (0.56%) | 3.54 | 3.63 | 5.06K |
| 2024-04-02 | 3.64 | 3.55 | ↓$0.09 (-2.47%) | 3.40 | 3.70 | 22.15K |
| 2024-04-01 | 3.63 | 3.63 | ↓$0.00 (-0.12%) | 3.54 | 3.65 | 15.33K |
| 2024-03-28 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.63 | 3.71 | 12.18K |
| 2024-03-27 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.62 | 3.70 | 19.74K |
| 2024-03-26 | 3.64 | 3.66 | ↑$0.02 (0.55%) | 3.62 | 3.66 | 18.62K |
| 2024-03-25 | 3.62 | 3.61 | ↓$0.01 (-0.28%) | 3.51 | 3.64 | 16.10K |
| 2024-03-22 | 3.53 | 3.60 | ↑$0.07 (1.98%) | 3.33 | 3.62 | 32.40K |
| 2024-03-21 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.35 | 3.62 | 47.33K |
| 2024-03-20 | 3.54 | 3.56 | ↑$0.02 (0.56%) | 3.36 | 3.59 | 65.53K |
Create an account or log in to view more rows.
$SGMA pump up the volume
$SGMA time to make a big run Monday morning. Let's get it! ????????????????????????????
$SGMA Come on.. Let it fall.. buy later bulls
$SGMA bear trap dude
$SGMA i am trading for a better future!
$SGMA has just been halted from trading due to volatility.
$SGMA BUY BUY BUY BUY
$SGMA ugh oh
we heatin back up
$SGMA is being added
$SGMA prepare your cash to buy dip